ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
474170/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,161340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-10,5,-0.10,1777533360,176898,116.36,10150,10150,9960,13000,7000,10000,10048.39,0.34,0,6602,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1771,-23.56,4.56,12,1.00,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,151340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-10,5,-0.10,1706973620,169834,111.71,10150,10150,9960,13000,7000,10000,10050.84,0.34,0,7537,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1771,-23.56,4.56,12,0.96,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,141342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,40,2,0.40,1239735860,123058,80.94,10150,10150,10010,13000,7000,10000,10074.40,0.34,0,13252,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1780,-23.68,4.58,12,0.69,-424.00,2190.00,19180,20241021,-47.65,7590,20241031,32.28,13380,-24.96,20250214,9310,7.84,20250120,19180,-47.65,20241021,7590,32.28,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,131341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10120,120,2,1.20,1125305475,111688,73.46,10150,10150,10010,13000,7000,10000,10075.44,0.34,0,13939,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1794,-23.87,4.62,12,0.63,-424.00,2190.00,19180,20241021,-47.24,7590,20241031,33.33,13380,-24.36,20250214,9310,8.70,20250120,19180,-47.24,20241021,7590,33.33,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,121340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,70,2,0.70,1029425875,102189,67.22,10150,10150,10010,13000,7000,10000,10073.74,0.34,0,14444,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1785,-23.75,4.60,12,0.58,-424.00,2190.00,19180,20241021,-47.50,7590,20241031,32.67,13380,-24.74,20250214,9310,8.16,20250120,19180,-47.50,20241021,7590,32.67,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,111339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10120,120,2,1.20,847029930,84083,55.31,10150,10150,10010,13000,7000,10000,10073.74,0.34,0,13763,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1794,-23.87,4.62,12,0.47,-424.00,2190.00,19180,20241021,-47.24,7590,20241031,33.33,13380,-24.36,20250214,9310,8.70,20250120,19180,-47.24,20241021,7590,33.33,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,101338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10050,50,2,0.50,463221380,46064,30.30,10150,10150,10010,13000,7000,10000,10056.04,0.34,0,2528,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1782,-23.70,4.59,12,0.26,-424.00,2190.00,19180,20241021,-47.60,7590,20241031,32.41,13380,-24.89,20250214,9310,7.95,20250120,19180,-47.60,20241021,7590,32.41,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,091342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10090,90,2,0.90,150114180,14919,9.81,10150,10150,10010,13000,7000,10000,10061.95,0.34,0,-538,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1789,-23.80,4.61,12,0.08,-424.00,2190.00,19180,20241021,-47.39,7590,20241031,32.94,13380,-24.59,20250214,9310,8.38,20250120,19180,-47.39,20241021,7590,32.94,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250314,161334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,1503945610,150249,43.73,9980,10150,9870,12980,7000,9990,10009.70,0.32,0,3811,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.85,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N
20250314,151343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,10,2,0.10,1418155940,141669,41.23,9980,10150,9870,12980,7000,9990,10010.35,0.32,0,3326,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1773,-23.58,4.57,12,0.80,-424.00,2190.00,19180,20241021,-47.86,7590,20241031,31.75,13380,-25.26,20250214,9310,7.41,20250120,19180,-47.86,20241021,7590,31.75,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N
20250314,141337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,0,3,0.00,1169049810,116741,33.98,9980,10150,9870,12980,7000,9990,10014.05,0.32,0,2924,10630,10310,10150,9830,9670,10230,9750,89,2990,500,6990,10,1,17727696,1771,-23.56,4.56,12,0.66,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.79,N,474170,500,88 억,,56865,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 161340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 -10 5 -0.10 1777533360 176898 116.36 10150 10150 9960 13000 7000 10000 10048.39 0.34 0 6602 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1771 -23.56 4.56 12 1.00 -424.00 2190.00 19180 20241021 -47.91 7590 20241031 31.62 13380 -25.34 20250214 9310 7.30 20250120 19180 -47.91 20241021 7590 31.62 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
3 20250317 151340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 -10 5 -0.10 1706973620 169834 111.71 10150 10150 9960 13000 7000 10000 10050.84 0.34 0 7537 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1771 -23.56 4.56 12 0.96 -424.00 2190.00 19180 20241021 -47.91 7590 20241031 31.62 13380 -25.34 20250214 9310 7.30 20250120 19180 -47.91 20241021 7590 31.62 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
4 20250317 141342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10040 40 2 0.40 1239735860 123058 80.94 10150 10150 10010 13000 7000 10000 10074.40 0.34 0 13252 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1780 -23.68 4.58 12 0.69 -424.00 2190.00 19180 20241021 -47.65 7590 20241031 32.28 13380 -24.96 20250214 9310 7.84 20250120 19180 -47.65 20241021 7590 32.28 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
5 20250317 131341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10120 120 2 1.20 1125305475 111688 73.46 10150 10150 10010 13000 7000 10000 10075.44 0.34 0 13939 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1794 -23.87 4.62 12 0.63 -424.00 2190.00 19180 20241021 -47.24 7590 20241031 33.33 13380 -24.36 20250214 9310 8.70 20250120 19180 -47.24 20241021 7590 33.33 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
6 20250317 121340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10070 70 2 0.70 1029425875 102189 67.22 10150 10150 10010 13000 7000 10000 10073.74 0.34 0 14444 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1785 -23.75 4.60 12 0.58 -424.00 2190.00 19180 20241021 -47.50 7590 20241031 32.67 13380 -24.74 20250214 9310 8.16 20250120 19180 -47.50 20241021 7590 32.67 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
7 20250317 111339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10120 120 2 1.20 847029930 84083 55.31 10150 10150 10010 13000 7000 10000 10073.74 0.34 0 13763 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1794 -23.87 4.62 12 0.47 -424.00 2190.00 19180 20241021 -47.24 7590 20241031 33.33 13380 -24.36 20250214 9310 8.70 20250120 19180 -47.24 20241021 7590 33.33 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
8 20250317 101338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10050 50 2 0.50 463221380 46064 30.30 10150 10150 10010 13000 7000 10000 10056.04 0.34 0 2528 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1782 -23.70 4.59 12 0.26 -424.00 2190.00 19180 20241021 -47.60 7590 20241031 32.41 13380 -24.89 20250214 9310 7.95 20250120 19180 -47.60 20241021 7590 32.41 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
9 20250317 091342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10090 90 2 0.90 150114180 14919 9.81 10150 10150 10010 13000 7000 10000 10061.95 0.34 0 -538 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1789 -23.80 4.61 12 0.08 -424.00 2190.00 19180 20241021 -47.39 7590 20241031 32.94 13380 -24.59 20250214 9310 8.38 20250120 19180 -47.39 20241021 7590 32.94 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
10 20250314 161334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10000 10 2 0.10 1503945610 150249 43.73 9980 10150 9870 12980 7000 9990 10009.70 0.32 0 3811 10630 10310 10150 9830 9670 10230 9750 89 2990 500 6990 10 1 17727696 1773 -23.58 4.57 12 0.85 -424.00 2190.00 19180 20241021 -47.86 7590 20241031 31.75 13380 -25.26 20250214 9310 7.41 20250120 19180 -47.86 20241021 7590 31.75 20241031 3.79 N 474170 500 88 억 56865 N N 0 N 00 N
11 20250314 151343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10000 10 2 0.10 1418155940 141669 41.23 9980 10150 9870 12980 7000 9990 10010.35 0.32 0 3326 10630 10310 10150 9830 9670 10230 9750 89 2990 500 6990 10 1 17727696 1773 -23.58 4.57 12 0.80 -424.00 2190.00 19180 20241021 -47.86 7590 20241031 31.75 13380 -25.26 20250214 9310 7.41 20250120 19180 -47.86 20241021 7590 31.75 20241031 3.79 N 474170 500 88 억 56865 N N 0 N 00 N
12 20250314 141337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 0 3 0.00 1169049810 116741 33.98 9980 10150 9870 12980 7000 9990 10014.05 0.32 0 2924 10630 10310 10150 9830 9670 10230 9750 89 2990 500 6990 10 1 17727696 1771 -23.56 4.56 12 0.66 -424.00 2190.00 19180 20241021 -47.91 7590 20241031 31.62 13380 -25.34 20250214 9310 7.30 20250120 19180 -47.91 20241021 7590 31.62 20241031 3.79 N 474170 500 88 억 56865 N N 0 N 00 N